9543 静岡ガス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,175 | 1,178 | 1,161 | 1,161 | 148,800 | 1,161 |
| 2025-12-04 | 1,171 | 1,183 | 1,167 | 1,183 | 131,800 | 1,183 |
| 2025-12-03 | 1,182 | 1,190 | 1,169 | 1,171 | 190,900 | 1,171 |
| 2025-12-02 | 1,185 | 1,193 | 1,177 | 1,188 | 118,100 | 1,188 |
| 2025-12-01 | 1,217 | 1,219 | 1,194 | 1,194 | 197,200 | 1,194 |
| 2025-11-28 | 1,192 | 1,209 | 1,188 | 1,209 | 149,400 | 1,209 |
| 2025-11-27 | 1,200 | 1,201 | 1,189 | 1,192 | 121,100 | 1,192 |
| 2025-11-26 | 1,202 | 1,204 | 1,191 | 1,195 | 123,500 | 1,195 |
| 2025-11-25 | 1,196 | 1,206 | 1,190 | 1,194 | 135,100 | 1,194 |
| 2025-11-21 | 1,170 | 1,201 | 1,166 | 1,201 | 226,900 | 1,201 |
| 2025-11-20 | 1,163 | 1,173 | 1,159 | 1,165 | 159,100 | 1,165 |
| 2025-11-19 | 1,163 | 1,168 | 1,152 | 1,157 | 145,500 | 1,157 |
| 2025-11-18 | 1,163 | 1,174 | 1,161 | 1,162 | 164,000 | 1,162 |
| 2025-11-17 | 1,161 | 1,172 | 1,158 | 1,165 | 189,600 | 1,165 |
| 2025-11-14 | 1,178 | 1,182 | 1,157 | 1,164 | 167,700 | 1,164 |
| 2025-11-13 | 1,185 | 1,188 | 1,177 | 1,181 | 92,400 | 1,181 |
| 2025-11-12 | 1,195 | 1,200 | 1,173 | 1,175 | 199,000 | 1,175 |
| 2025-11-11 | 1,188 | 1,199 | 1,180 | 1,197 | 127,700 | 1,197 |
| 2025-11-10 | 1,171 | 1,188 | 1,170 | 1,185 | 217,300 | 1,185 |
| 2025-11-07 | 1,145 | 1,171 | 1,142 | 1,168 | 220,200 | 1,168 |
| 2025-11-06 | 1,123 | 1,146 | 1,123 | 1,143 | 190,500 | 1,143 |
| 2025-11-05 | 1,126 | 1,136 | 1,116 | 1,131 | 157,100 | 1,131 |
| 2025-11-04 | 1,121 | 1,134 | 1,115 | 1,128 | 109,600 | 1,128 |
| 2025-10-31 | 1,121 | 1,128 | 1,120 | 1,127 | 125,300 | 1,127 |
| 2025-10-30 | 1,120 | 1,127 | 1,118 | 1,121 | 126,300 | 1,121 |
| 2025-10-29 | 1,126 | 1,130 | 1,120 | 1,121 | 129,300 | 1,121 |
| 2025-10-28 | 1,142 | 1,142 | 1,125 | 1,126 | 175,300 | 1,126 |
| 2025-10-27 | 1,144 | 1,151 | 1,139 | 1,147 | 90,700 | 1,147 |
| 2025-10-24 | 1,143 | 1,145 | 1,134 | 1,139 | 66,400 | 1,139 |
| 2025-10-23 | 1,132 | 1,146 | 1,129 | 1,144 | 82,700 | 1,144 |
| 2025-10-22 | 1,136 | 1,136 | 1,126 | 1,131 | 283,000 | 1,131 |
| 2025-10-21 | 1,132 | 1,138 | 1,130 | 1,135 | 98,700 | 1,135 |
| 2025-10-20 | 1,145 | 1,145 | 1,128 | 1,130 | 87,500 | 1,130 |
| 2025-10-17 | 1,135 | 1,138 | 1,132 | 1,138 | 64,200 | 1,138 |
| 2025-10-16 | 1,130 | 1,138 | 1,127 | 1,138 | 64,200 | 1,138 |
| 2025-10-15 | 1,124 | 1,130 | 1,121 | 1,130 | 77,900 | 1,130 |
| 2025-10-14 | 1,115 | 1,127 | 1,112 | 1,118 | 124,400 | 1,118 |
| 2025-10-10 | 1,134 | 1,134 | 1,120 | 1,120 | 107,600 | 1,120 |
| 2025-10-09 | 1,139 | 1,146 | 1,136 | 1,141 | 84,800 | 1,141 |
| 2025-10-08 | 1,147 | 1,154 | 1,139 | 1,139 | 116,900 | 1,139 |
| 2025-10-07 | 1,141 | 1,153 | 1,140 | 1,147 | 104,600 | 1,147 |
| 2025-10-06 | 1,148 | 1,151 | 1,134 | 1,140 | 95,600 | 1,140 |
| 2025-10-03 | 1,134 | 1,138 | 1,128 | 1,131 | 75,500 | 1,131 |
| 2025-10-02 | 1,140 | 1,142 | 1,122 | 1,135 | 104,400 | 1,135 |
| 2025-10-01 | 1,155 | 1,160 | 1,129 | 1,139 | 160,400 | 1,139 |
| 2025-09-30 | 1,173 | 1,173 | 1,150 | 1,169 | 137,500 | 1,169 |
| 2025-09-29 | 1,170 | 1,183 | 1,152 | 1,172 | 155,800 | 1,172 |
| 2025-09-26 | 1,156 | 1,172 | 1,154 | 1,171 | 114,900 | 1,171 |
| 2025-09-25 | 1,145 | 1,158 | 1,145 | 1,158 | 85,600 | 1,158 |
| 2025-09-24 | 1,143 | 1,143 | 1,132 | 1,142 | 70,400 | 1,142 |
| 2025-09-22 | 1,132 | 1,136 | 1,130 | 1,136 | 41,600 | 1,136 |
| 2025-09-19 | 1,130 | 1,132 | 1,121 | 1,128 | 133,800 | 1,128 |
| 2025-09-18 | 1,135 | 1,136 | 1,120 | 1,126 | 167,000 | 1,126 |
| 2025-09-17 | 1,158 | 1,158 | 1,135 | 1,135 | 90,400 | 1,135 |
| 2025-09-16 | 1,153 | 1,160 | 1,147 | 1,158 | 60,500 | 1,158 |
| 2025-09-12 | 1,151 | 1,158 | 1,146 | 1,153 | 77,800 | 1,153 |
| 2025-09-11 | 1,151 | 1,169 | 1,151 | 1,157 | 98,300 | 1,157 |
| 2025-09-10 | 1,147 | 1,151 | 1,142 | 1,151 | 54,600 | 1,151 |
| 2025-09-09 | 1,159 | 1,159 | 1,142 | 1,142 | 103,900 | 1,142 |
| 2025-09-08 | 1,151 | 1,158 | 1,144 | 1,147 | 60,200 | 1,147 |
| 2025-09-05 | 1,151 | 1,153 | 1,140 | 1,142 | 61,800 | 1,142 |
| 2025-09-04 | 1,157 | 1,162 | 1,146 | 1,154 | 75,000 | 1,154 |
| 2025-09-03 | 1,150 | 1,158 | 1,148 | 1,154 | 99,500 | 1,154 |
| 2025-09-02 | 1,140 | 1,148 | 1,139 | 1,148 | 88,800 | 1,148 |
| 2025-09-01 | 1,130 | 1,144 | 1,128 | 1,139 | 56,100 | 1,139 |
| 2025-08-29 | 1,133 | 1,135 | 1,127 | 1,129 | 149,000 | 1,129 |
| 2025-08-28 | 1,140 | 1,146 | 1,136 | 1,141 | 114,000 | 1,141 |
| 2025-08-27 | 1,130 | 1,148 | 1,105 | 1,145 | 134,300 | 1,145 |
| 2025-08-26 | 1,156 | 1,158 | 1,139 | 1,144 | 151,600 | 1,144 |
| 2025-08-25 | 1,168 | 1,168 | 1,154 | 1,155 | 116,900 | 1,155 |
| 2025-08-22 | 1,175 | 1,177 | 1,167 | 1,175 | 58,900 | 1,175 |
| 2025-08-21 | 1,166 | 1,173 | 1,161 | 1,168 | 67,600 | 1,168 |
| 2025-08-20 | 1,169 | 1,174 | 1,164 | 1,166 | 68,400 | 1,166 |
| 2025-08-19 | 1,169 | 1,178 | 1,164 | 1,166 | 98,600 | 1,166 |
| 2025-08-18 | 1,179 | 1,188 | 1,169 | 1,173 | 102,800 | 1,173 |
| 2025-08-15 | 1,191 | 1,193 | 1,173 | 1,179 | 97,800 | 1,179 |
| 2025-08-14 | 1,195 | 1,195 | 1,179 | 1,185 | 100,600 | 1,185 |
| 2025-08-13 | 1,193 | 1,204 | 1,187 | 1,202 | 165,000 | 1,202 |
| 2025-08-12 | 1,188 | 1,203 | 1,181 | 1,193 | 170,700 | 1,193 |
| 2025-08-08 | 1,179 | 1,188 | 1,164 | 1,184 | 226,700 | 1,184 |
| 2025-08-07 | 1,196 | 1,196 | 1,161 | 1,184 | 331,500 | 1,184 |
| 2025-08-06 | 1,163 | 1,171 | 1,160 | 1,166 | 98,500 | 1,166 |
| 2025-08-05 | 1,165 | 1,172 | 1,160 | 1,160 | 136,400 | 1,160 |
| 2025-08-04 | 1,144 | 1,168 | 1,138 | 1,159 | 135,500 | 1,159 |
| 2025-08-01 | 1,138 | 1,159 | 1,134 | 1,157 | 117,800 | 1,157 |
| 2025-07-31 | 1,120 | 1,138 | 1,119 | 1,133 | 148,500 | 1,133 |
| 2025-07-30 | 1,109 | 1,121 | 1,100 | 1,118 | 130,400 | 1,118 |
| 2025-07-29 | 1,109 | 1,109 | 1,090 | 1,102 | 134,300 | 1,102 |
| 2025-07-28 | 1,143 | 1,147 | 1,111 | 1,113 | 132,800 | 1,113 |
| 2025-07-25 | 1,134 | 1,144 | 1,129 | 1,143 | 114,900 | 1,143 |
| 2025-07-24 | 1,130 | 1,132 | 1,127 | 1,129 | 88,100 | 1,129 |
| 2025-07-23 | 1,122 | 1,132 | 1,118 | 1,129 | 175,200 | 1,129 |
| 2025-07-22 | 1,117 | 1,127 | 1,112 | 1,121 | 87,000 | 1,121 |
| 2025-07-18 | 1,119 | 1,122 | 1,111 | 1,117 | 119,200 | 1,117 |
| 2025-07-17 | 1,113 | 1,122 | 1,113 | 1,119 | 84,800 | 1,119 |
| 2025-07-16 | 1,113 | 1,125 | 1,111 | 1,113 | 115,100 | 1,113 |
| 2025-07-15 | 1,117 | 1,117 | 1,109 | 1,113 | 76,300 | 1,113 |
| 2025-07-14 | 1,102 | 1,117 | 1,098 | 1,111 | 134,700 | 1,111 |
| 2025-07-11 | 1,100 | 1,116 | 1,098 | 1,102 | 107,200 | 1,102 |
| 2025-07-10 | 1,099 | 1,107 | 1,095 | 1,096 | 177,900 | 1,096 |
| 2025-07-09 | 1,092 | 1,097 | 1,089 | 1,095 | 101,700 | 1,095 |
| 2025-07-08 | 1,093 | 1,098 | 1,081 | 1,092 | 172,200 | 1,092 |
| 2025-07-07 | 1,089 | 1,097 | 1,088 | 1,095 | 92,100 | 1,095 |
| 2025-07-04 | 1,090 | 1,100 | 1,085 | 1,089 | 191,100 | 1,089 |
| 2025-07-03 | 1,075 | 1,086 | 1,075 | 1,085 | 128,800 | 1,085 |
| 2025-07-02 | 1,071 | 1,080 | 1,071 | 1,078 | 89,800 | 1,078 |
| 2025-07-01 | 1,066 | 1,073 | 1,066 | 1,071 | 74,000 | 1,071 |
| 2025-06-30 | 1,077 | 1,081 | 1,070 | 1,070 | 115,900 | 1,070 |
| 2025-06-27 | 1,064 | 1,084 | 1,060 | 1,070 | 209,100 | 1,070 |
| 2025-06-26 | 1,073 | 1,081 | 1,071 | 1,081 | 168,400 | 1,081 |
| 2025-06-25 | 1,080 | 1,090 | 1,071 | 1,073 | 163,700 | 1,073 |
| 2025-06-24 | 1,071 | 1,076 | 1,069 | 1,070 | 116,400 | 1,070 |
| 2025-06-23 | 1,065 | 1,071 | 1,061 | 1,068 | 126,000 | 1,068 |
| 2025-06-20 | 1,081 | 1,082 | 1,063 | 1,063 | 175,500 | 1,063 |
| 2025-06-19 | 1,076 | 1,082 | 1,074 | 1,081 | 111,900 | 1,081 |
| 2025-06-18 | 1,066 | 1,081 | 1,065 | 1,073 | 146,200 | 1,073 |
| 2025-06-17 | 1,064 | 1,077 | 1,062 | 1,067 | 130,200 | 1,067 |
| 2025-06-16 | 1,068 | 1,077 | 1,063 | 1,066 | 98,800 | 1,066 |
| 2025-06-13 | 1,070 | 1,070 | 1,054 | 1,067 | 125,900 | 1,067 |
| 2025-06-12 | 1,066 | 1,071 | 1,056 | 1,063 | 136,000 | 1,063 |
| 2025-06-11 | 1,070 | 1,075 | 1,067 | 1,067 | 91,900 | 1,067 |
| 2025-06-10 | 1,081 | 1,089 | 1,071 | 1,071 | 114,400 | 1,071 |
| 2025-06-09 | 1,083 | 1,092 | 1,081 | 1,086 | 75,400 | 1,086 |
| 2025-06-06 | 1,077 | 1,085 | 1,076 | 1,081 | 118,600 | 1,081 |
| 2025-06-05 | 1,076 | 1,085 | 1,074 | 1,077 | 88,000 | 1,077 |
| 2025-06-04 | 1,077 | 1,084 | 1,073 | 1,076 | 110,300 | 1,076 |
| 2025-06-03 | 1,100 | 1,103 | 1,078 | 1,079 | 135,300 | 1,079 |
| 2025-06-02 | 1,099 | 1,105 | 1,093 | 1,103 | 114,600 | 1,103 |
| 2025-05-30 | 1,086 | 1,097 | 1,082 | 1,096 | 100,200 | 1,096 |
| 2025-05-29 | 1,088 | 1,096 | 1,086 | 1,092 | 90,600 | 1,092 |
| 2025-05-28 | 1,103 | 1,104 | 1,088 | 1,090 | 76,900 | 1,090 |
| 2025-05-27 | 1,083 | 1,091 | 1,081 | 1,091 | 60,400 | 1,091 |
| 2025-05-26 | 1,084 | 1,086 | 1,078 | 1,083 | 55,200 | 1,083 |
| 2025-05-23 | 1,083 | 1,084 | 1,078 | 1,079 | 60,300 | 1,079 |
| 2025-05-22 | 1,075 | 1,086 | 1,070 | 1,078 | 75,900 | 1,078 |
| 2025-05-21 | 1,100 | 1,101 | 1,081 | 1,083 | 68,900 | 1,083 |
| 2025-05-20 | 1,100 | 1,106 | 1,082 | 1,087 | 100,600 | 1,087 |
| 2025-05-19 | 1,093 | 1,108 | 1,091 | 1,100 | 113,300 | 1,100 |
| 2025-05-16 | 1,082 | 1,094 | 1,071 | 1,091 | 98,900 | 1,091 |
| 2025-05-15 | 1,073 | 1,086 | 1,073 | 1,082 | 89,200 | 1,082 |
| 2025-05-14 | 1,100 | 1,104 | 1,070 | 1,083 | 126,500 | 1,083 |
| 2025-05-13 | 1,120 | 1,128 | 1,100 | 1,105 | 90,200 | 1,105 |
| 2025-05-12 | 1,110 | 1,137 | 1,108 | 1,125 | 90,900 | 1,125 |
| 2025-05-09 | 1,147 | 1,150 | 1,109 | 1,111 | 142,600 | 1,111 |
| 2025-05-08 | 1,144 | 1,149 | 1,120 | 1,125 | 90,700 | 1,125 |
| 2025-05-07 | 1,134 | 1,157 | 1,121 | 1,150 | 109,600 | 1,150 |
| 2025-05-02 | 1,158 | 1,159 | 1,137 | 1,139 | 101,200 | 1,139 |
| 2025-05-01 | 1,168 | 1,172 | 1,147 | 1,152 | 105,800 | 1,152 |
| 2025-04-30 | 1,161 | 1,183 | 1,154 | 1,176 | 146,500 | 1,176 |
| 2025-04-28 | 1,168 | 1,173 | 1,148 | 1,157 | 186,300 | 1,157 |
| 2025-04-25 | 1,167 | 1,171 | 1,148 | 1,152 | 82,400 | 1,152 |
| 2025-04-24 | 1,184 | 1,185 | 1,161 | 1,164 | 65,800 | 1,164 |
| 2025-04-23 | 1,190 | 1,191 | 1,179 | 1,183 | 92,600 | 1,183 |
| 2025-04-22 | 1,170 | 1,187 | 1,154 | 1,180 | 105,000 | 1,180 |
| 2025-04-21 | 1,167 | 1,179 | 1,160 | 1,170 | 92,700 | 1,170 |
| 2025-04-18 | 1,147 | 1,168 | 1,147 | 1,164 | 76,200 | 1,164 |
| 2025-04-17 | 1,150 | 1,159 | 1,143 | 1,147 | 70,600 | 1,147 |
| 2025-04-16 | 1,150 | 1,153 | 1,139 | 1,144 | 109,100 | 1,144 |
| 2025-04-15 | 1,152 | 1,156 | 1,138 | 1,142 | 82,000 | 1,142 |
| 2025-04-14 | 1,169 | 1,169 | 1,151 | 1,152 | 80,100 | 1,152 |
| 2025-04-11 | 1,139 | 1,158 | 1,116 | 1,158 | 147,400 | 1,158 |
| 2025-04-10 | 1,156 | 1,169 | 1,139 | 1,169 | 210,500 | 1,169 |
| 2025-04-09 | 1,106 | 1,132 | 1,096 | 1,120 | 214,600 | 1,120 |
| 2025-04-08 | 1,100 | 1,121 | 1,092 | 1,106 | 172,000 | 1,106 |
| 2025-04-07 | 1,053 | 1,091 | 1,040 | 1,073 | 233,800 | 1,073 |
| 2025-04-04 | 1,116 | 1,128 | 1,097 | 1,104 | 159,400 | 1,104 |
| 2025-04-03 | 1,105 | 1,123 | 1,101 | 1,122 | 109,000 | 1,122 |
| 2025-04-02 | 1,144 | 1,146 | 1,135 | 1,135 | 83,600 | 1,135 |
| 2025-04-01 | 1,139 | 1,151 | 1,132 | 1,132 | 78,900 | 1,132 |
| 2025-03-31 | 1,145 | 1,148 | 1,122 | 1,131 | 116,700 | 1,131 |
| 2025-03-28 | 1,159 | 1,159 | 1,144 | 1,147 | 102,000 | 1,147 |
| 2025-03-27 | 1,150 | 1,155 | 1,140 | 1,155 | 102,000 | 1,155 |
| 2025-03-26 | 1,155 | 1,155 | 1,141 | 1,152 | 102,700 | 1,152 |
| 2025-03-25 | 1,145 | 1,150 | 1,132 | 1,146 | 68,100 | 1,146 |
| 2025-03-24 | 1,145 | 1,158 | 1,142 | 1,150 | 99,300 | 1,150 |
| 2025-03-21 | 1,133 | 1,154 | 1,133 | 1,141 | 224,100 | 1,141 |
| 2025-03-19 | 1,119 | 1,144 | 1,119 | 1,135 | 128,800 | 1,135 |
| 2025-03-18 | 1,115 | 1,124 | 1,113 | 1,113 | 90,200 | 1,113 |
| 2025-03-17 | 1,104 | 1,117 | 1,096 | 1,109 | 81,000 | 1,109 |
| 2025-03-14 | 1,100 | 1,109 | 1,085 | 1,101 | 175,500 | 1,101 |
| 2025-03-13 | 1,075 | 1,097 | 1,073 | 1,078 | 180,300 | 1,078 |
| 2025-03-12 | 1,056 | 1,080 | 1,056 | 1,075 | 70,100 | 1,075 |
| 2025-03-11 | 1,072 | 1,076 | 1,053 | 1,059 | 66,500 | 1,059 |
| 2025-03-10 | 1,085 | 1,093 | 1,078 | 1,078 | 68,500 | 1,078 |
| 2025-03-07 | 1,074 | 1,091 | 1,074 | 1,079 | 96,000 | 1,079 |
| 2025-03-06 | 1,089 | 1,106 | 1,088 | 1,097 | 217,200 | 1,097 |
| 2025-03-05 | 1,070 | 1,095 | 1,070 | 1,079 | 145,000 | 1,079 |
| 2025-03-04 | 1,067 | 1,079 | 1,065 | 1,070 | 80,800 | 1,070 |
| 2025-03-03 | 1,069 | 1,077 | 1,062 | 1,066 | 68,600 | 1,066 |
| 2025-02-28 | 1,056 | 1,069 | 1,052 | 1,063 | 168,800 | 1,063 |
| 2025-02-27 | 1,036 | 1,049 | 1,032 | 1,048 | 69,500 | 1,048 |
| 2025-02-26 | 1,020 | 1,034 | 1,016 | 1,032 | 94,500 | 1,032 |
| 2025-02-25 | 1,005 | 1,020 | 1,005 | 1,020 | 69,900 | 1,020 |
| 2025-02-21 | 1,014 | 1,019 | 1,001 | 1,006 | 204,300 | 1,006 |
| 2025-02-20 | 1,027 | 1,027 | 1,004 | 1,011 | 86,600 | 1,011 |
| 2025-02-19 | 1,033 | 1,037 | 1,022 | 1,031 | 58,500 | 1,031 |
| 2025-02-18 | 1,024 | 1,035 | 1,024 | 1,033 | 57,700 | 1,033 |
| 2025-02-17 | 1,023 | 1,036 | 1,023 | 1,023 | 92,600 | 1,023 |
| 2025-02-14 | 1,040 | 1,043 | 1,026 | 1,027 | 70,400 | 1,027 |
| 2025-02-13 | 1,035 | 1,046 | 1,027 | 1,033 | 167,600 | 1,033 |
| 2025-02-12 | 1,024 | 1,033 | 1,018 | 1,033 | 81,000 | 1,033 |
| 2025-02-10 | 1,014 | 1,025 | 1,012 | 1,024 | 86,100 | 1,024 |
| 2025-02-07 | 1,004 | 1,017 | 1,004 | 1,013 | 96,900 | 1,013 |
| 2025-02-06 | 1,003 | 1,009 | 1,002 | 1,006 | 100,700 | 1,006 |
| 2025-02-05 | 1,000 | 1,006 | 997 | 1,000 | 161,300 | 1,000 |
| 2025-02-04 | 1,003 | 1,008 | 992 | 995 | 166,000 | 995 |
| 2025-02-03 | 1,008 | 1,019 | 994 | 996 | 219,100 | 996 |
| 2025-01-31 | 1,007 | 1,010 | 1,003 | 1,005 | 116,600 | 1,005 |
| 2025-01-30 | 998 | 1,009 | 998 | 1,008 | 139,600 | 1,008 |
| 2025-01-29 | 1,002 | 1,009 | 998 | 999 | 157,700 | 999 |
| 2025-01-28 | 1,013 | 1,019 | 1,002 | 1,002 | 133,500 | 1,002 |
| 2025-01-27 | 1,014 | 1,018 | 1,001 | 1,006 | 145,600 | 1,006 |
| 2025-01-24 | 1,011 | 1,016 | 1,001 | 1,001 | 97,500 | 1,001 |
| 2025-01-23 | 1,011 | 1,016 | 1,002 | 1,002 | 122,000 | 1,002 |
| 2025-01-22 | 1,030 | 1,034 | 1,016 | 1,017 | 89,000 | 1,017 |
| 2025-01-21 | 1,041 | 1,045 | 1,032 | 1,032 | 96,000 | 1,032 |
| 2025-01-20 | 1,034 | 1,038 | 1,027 | 1,038 | 99,200 | 1,038 |
| 2025-01-17 | 1,025 | 1,034 | 1,019 | 1,033 | 167,900 | 1,033 |
| 2025-01-16 | 1,018 | 1,026 | 1,010 | 1,019 | 137,100 | 1,019 |
| 2025-01-15 | 1,025 | 1,029 | 1,017 | 1,025 | 120,600 | 1,025 |
| 2025-01-14 | 1,018 | 1,020 | 995 | 1,001 | 191,400 | 1,001 |
| 2025-01-10 | 1,020 | 1,024 | 1,016 | 1,020 | 92,000 | 1,020 |
| 2025-01-09 | 1,030 | 1,033 | 1,020 | 1,021 | 139,300 | 1,021 |
| 2025-01-08 | 1,040 | 1,049 | 1,031 | 1,032 | 166,300 | 1,032 |
| 2025-01-07 | 1,070 | 1,071 | 1,037 | 1,044 | 198,500 | 1,044 |
| 2025-01-06 | 1,076 | 1,079 | 1,064 | 1,076 | 258,600 | 1,076 |
分割・併合履歴 ： なし